Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-11-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2008
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2008-12-31 | $37.19 | $37.19 | 200,500 | — | — |
| 2008-12-30 | $36.54 | $36.54 | 222,000 | — | — |
| 2008-12-29 | $35.74 | $35.74 | 209,100 | — | — |
| 2008-12-26 | $37.05 | $37.05 | 64,600 | — | — |
| 2008-12-24 | $37.48 | $37.48 | 102,100 | — | — |
| 2008-12-23 | $38.60 | $38.60 | 191,700 | — | — |
| 2008-12-22 | $38.35 | $38.35 | 207,000 | — | — |
| 2008-12-19 | $37.48 | $37.48 | 458,400 | — | — |
| 2008-12-18 | $36.93 | $36.93 | 692,300 | — | — |
| 2008-12-17 | $37.40 | $37.40 | 396,000 | — | — |
| 2008-12-16 | $39.06 | $39.06 | 294,000 | — | — |
| 2008-12-15 | $38.76 | $38.76 | 209,900 | — | — |
| 2008-12-12 | $40.00 | $40.00 | 262,300 | — | — |
| 2008-12-11 | $39.73 | $39.73 | 546,200 | — | — |
| 2008-12-10 | $39.90 | $39.90 | 1,840,300 | — | — |
| 2008-12-09 | $38.01 | $38.01 | 590,500 | — | — |
| 2008-12-08 | $39.87 | $39.87 | 509,100 | — | — |
| 2008-12-05 | $42.20 | $42.20 | 208,800 | — | — |
| 2008-12-04 | $40.72 | $40.72 | 184,300 | — | — |
| 2008-12-03 | $41.36 | $41.36 | 282,400 | — | — |
| 2008-12-02 | $39.92 | $39.92 | 356,300 | — | — |
| 2008-12-01 | $36.96 | $36.96 | 352,900 | — | — |
| 2008-11-28 | $39.56 | $39.56 | 69,800 | — | — |
| 2008-11-26 | $39.79 | $39.79 | 237,600 | — | — |
| 2008-11-25 | $38.98 | $38.98 | 239,900 | — | — |
| 2008-11-24 | $37.00 | $37.00 | 375,500 | — | — |
| 2008-11-21 | $37.67 | $37.67 | 317,800 | — | — |
| 2008-11-20 | $37.35 | $37.35 | 429,800 | — | — |
| 2008-11-19 | $36.02 | $36.02 | 350,300 | — | — |
| 2008-11-18 | $38.76 | $38.76 | 284,300 | — | — |
| 2008-11-17 | $39.67 | $39.67 | 284,500 | — | — |
| 2008-11-14 | $38.77 | $38.77 | 272,700 | — | — |
| 2008-11-13 | $40.91 | $40.91 | 614,100 | — | — |
| 2008-11-12 | $43.04 | $43.04 | 330,500 | — | — |
| 2008-11-11 | $47.74 | $47.74 | 217,400 | — | — |
| 2008-11-10 | $48.27 | $48.27 | 236,300 | — | — |
| 2008-11-07 | $46.02 | $46.02 | 81,900 | — | — |
| 2008-11-06 | $44.01 | $44.01 | 206,200 | — | — |
| 2008-11-05 | $44.62 | $44.62 | 244,900 | — | — |
| 2008-11-04 | $48.40 | $48.40 | 268,900 | — | — |
| 2008-11-03 | $47.39 | $47.39 | 183,600 | — | — |
| 2008-10-31 | $44.27 | $44.27 | 194,500 | — | — |
| 2008-10-30 | $42.81 | $42.81 | 162,200 | — | — |
| 2008-10-29 | $42.67 | $42.67 | 285,700 | — | — |
| 2008-10-28 | $40.08 | $40.08 | 284,300 | — | — |
| 2008-10-27 | $34.83 | $34.83 | 143,000 | — | — |
| 2008-10-24 | $37.38 | $37.38 | 211,900 | — | — |
| 2008-10-23 | $38.12 | $38.12 | 208,900 | — | — |
| 2008-10-22 | $40.39 | $40.39 | 145,300 | — | — |
| 2008-10-21 | $42.20 | $42.20 | 73,900 | — | — |
| 2008-10-20 | $42.35 | $42.35 | 107,000 | — | — |
| 2008-10-17 | $40.31 | $40.31 | 223,400 | — | — |
| 2008-10-16 | $40.62 | $40.62 | 201,000 | — | — |
| 2008-10-15 | $39.94 | $39.94 | 188,500 | — | — |
| 2008-10-14 | $44.01 | $44.01 | 143,900 | — | — |
| 2008-10-13 | $47.00 | $47.00 | 110,400 | — | — |
| 2008-10-10 | $42.97 | $42.97 | 415,500 | — | — |
| 2008-10-09 | $37.06 | $37.06 | 160,400 | — | — |
| 2008-10-08 | $37.74 | $37.74 | 522,800 | — | — |
| 2008-10-07 | $39.41 | $39.41 | 350,500 | — | — |
| 2008-10-06 | $43.88 | $43.88 | 473,700 | — | — |
| 2008-10-03 | $48.20 | $48.20 | 218,300 | — | — |
| 2008-10-02 | $48.53 | $48.53 | 221,300 | — | — |
| 2008-10-01 | $48.57 | $48.57 | 115,600 | — | — |
| 2008-09-30 | $48.28 | $48.28 | 147,100 | — | — |
| 2008-09-29 | $46.20 | $46.20 | 249,700 | — | — |
| 2008-09-26 | $48.14 | $48.14 | 183,700 | — | — |
| 2008-09-25 | $46.35 | $46.35 | 191,300 | — | — |
| 2008-09-24 | $46.19 | $46.19 | 113,500 | — | — |
| 2008-09-23 | $46.44 | $46.44 | 102,300 | — | — |
| 2008-09-22 | $49.65 | $49.65 | 114,200 | — | — |
| 2008-09-19 | $49.38 | $49.38 | 357,000 | — | — |
| 2008-09-18 | $49.11 | $49.11 | 397,900 | — | — |
| 2008-09-17 | $46.46 | $46.46 | 124,400 | — | — |
| 2008-09-16 | $48.12 | $48.12 | 120,800 | — | — |
| 2008-09-15 | $46.56 | $46.56 | 115,000 | — | — |
| 2008-09-12 | $49.00 | $49.00 | 142,900 | — | — |
| 2008-09-11 | $47.80 | $47.80 | 189,100 | — | — |
| 2008-09-10 | $45.52 | $45.52 | 179,100 | — | — |
| 2008-09-09 | $43.79 | $43.79 | 127,800 | — | — |
| 2008-09-08 | $45.17 | $45.17 | 186,100 | — | — |
| 2008-09-05 | $45.49 | $45.49 | 157,200 | — | — |
| 2008-09-04 | $45.36 | $45.36 | 245,200 | — | — |
| 2008-09-03 | $46.63 | $46.63 | 170,700 | — | — |
| 2008-09-02 | $45.54 | $45.54 | 249,900 | — | — |
| 2008-08-29 | $44.70 | $44.70 | 196,200 | — | — |
| 2008-08-28 | $44.49 | $44.49 | 318,200 | — | — |
| 2008-08-27 | $43.20 | $43.20 | 142,900 | — | — |
| 2008-08-26 | $44.15 | $44.15 | 153,600 | — | — |
| 2008-08-25 | $43.79 | $43.79 | 131,000 | — | — |
| 2008-08-22 | $44.38 | $44.38 | 313,300 | — | — |
| 2008-08-21 | $45.98 | $45.98 | 57,400 | — | — |
| 2008-08-20 | $46.31 | $46.31 | 102,300 | — | — |
| 2008-08-19 | $46.83 | $46.83 | 228,900 | — | — |
| 2008-08-18 | $48.73 | $48.73 | 213,000 | — | — |
| 2008-08-15 | $49.09 | $49.09 | 511,100 | — | — |
| 2008-08-14 | $45.35 | $45.35 | 332,200 | — | — |
| 2008-08-13 | $43.85 | $43.85 | 459,000 | — | — |
| 2008-08-12 | $44.05 | $44.05 | 172,100 | — | — |
| 2008-08-11 | $45.50 | $45.50 | 233,100 | — | — |
| 2008-08-08 | $46.88 | $46.88 | 284,100 | — | — |
| 2008-08-07 | $44.75 | $44.75 | 119,200 | — | — |
| 2008-08-06 | $44.48 | $44.48 | 135,600 | — | — |
| 2008-08-05 | $44.54 | $44.54 | 281,300 | — | — |
| 2008-08-04 | $42.64 | $42.64 | 372,800 | — | — |
| 2008-08-01 | $46.08 | $46.08 | 290,700 | — | — |
| 2008-07-31 | $45.43 | $45.43 | 217,200 | — | — |
| 2008-07-30 | $45.11 | $45.11 | 402,500 | — | — |
| 2008-07-29 | $44.52 | $44.52 | 190,600 | — | — |
| 2008-07-28 | $43.05 | $43.05 | 99,300 | — | — |
| 2008-07-25 | $43.74 | $43.74 | 165,200 | — | — |
| 2008-07-24 | $41.61 | $41.61 | 88,800 | — | — |
| 2008-07-23 | $41.87 | $41.87 | 128,400 | — | — |
| 2008-07-22 | $42.04 | $42.04 | 168,800 | — | — |
| 2008-07-21 | $40.07 | $40.07 | 94,900 | — | — |
| 2008-07-18 | $39.89 | $39.89 | 120,300 | — | — |
| 2008-07-17 | $41.85 | $41.85 | 243,300 | — | — |
| 2008-07-16 | $38.48 | $38.48 | 224,000 | — | — |
| 2008-07-15 | $36.55 | $36.55 | 144,400 | — | — |
| 2008-07-14 | $37.00 | $37.00 | 189,400 | — | — |
| 2008-07-11 | $38.22 | $38.22 | 161,100 | — | — |
| 2008-07-10 | $41.46 | $41.46 | 54,400 | — | — |
| 2008-07-09 | $39.08 | $39.08 | 81,200 | — | — |
| 2008-07-08 | $40.11 | $40.11 | 115,800 | — | — |
| 2008-07-07 | $40.32 | $40.32 | 117,900 | — | — |
| 2008-07-03 | $41.98 | $41.98 | 68,700 | — | — |
| 2008-07-02 | $40.69 | $40.69 | 158,900 | — | — |
| 2008-07-01 | $40.49 | $40.49 | 127,400 | — | — |
| 2008-06-30 | $39.04 | $39.04 | 199,000 | — | — |
| 2008-06-27 | $38.56 | $38.56 | 824,400 | — | — |
| 2008-06-26 | $38.50 | $38.50 | 84,100 | — | — |
| 2008-06-25 | $39.95 | $39.95 | 98,800 | — | — |
| 2008-06-24 | $38.84 | $38.84 | 141,700 | — | — |
| 2008-06-23 | $39.50 | $39.50 | 64,000 | — | — |
| 2008-06-20 | $40.03 | $40.03 | 85,800 | — | — |
| 2008-06-19 | $40.07 | $40.07 | 83,000 | — | — |
| 2008-06-18 | $40.52 | $40.52 | 183,100 | — | — |
| 2008-06-17 | $39.41 | $39.41 | 122,900 | — | — |
| 2008-06-16 | $38.66 | $38.66 | 49,400 | — | — |
| 2008-06-13 | $38.08 | $38.08 | 68,700 | — | — |
| 2008-06-12 | $37.30 | $37.30 | 152,800 | — | — |
| 2008-06-11 | $35.04 | $35.04 | 62,100 | — | — |
| 2008-06-10 | $35.11 | $35.11 | 30,300 | — | — |
| 2008-06-09 | $34.63 | $34.63 | 72,700 | — | — |
| 2008-06-06 | $36.49 | $36.49 | 38,800 | — | — |
| 2008-06-05 | $37.50 | $37.50 | 59,600 | — | — |
| 2008-06-04 | $35.66 | $35.66 | 69,400 | — | — |
| 2008-06-03 | $35.70 | $35.70 | 50,600 | — | — |
| 2008-06-02 | $36.44 | $36.44 | 71,100 | — | — |
| 2008-05-30 | $37.09 | $37.09 | 123,900 | — | — |
| 2008-05-29 | $39.35 | $39.35 | 296,000 | — | — |
| 2008-05-28 | $39.66 | $39.66 | 144,600 | — | — |
| 2008-05-27 | $37.34 | $37.34 | 152,200 | — | — |
| 2008-05-23 | $35.68 | $35.68 | 51,900 | — | — |
| 2008-05-22 | $35.72 | $35.72 | 105,800 | — | — |
| 2008-05-21 | $35.05 | $35.05 | 101,100 | — | — |
| 2008-05-20 | $36.46 | $36.46 | 188,500 | — | — |
| 2008-05-19 | $37.72 | $37.72 | 83,800 | — | — |
| 2008-05-16 | $37.69 | $37.69 | 107,300 | — | — |
| 2008-05-15 | $38.10 | $38.10 | 150,700 | — | — |
| 2008-05-14 | $37.90 | $37.90 | 95,400 | — | — |
| 2008-05-13 | $37.50 | $37.50 | 102,800 | — | — |
| 2008-05-12 | $36.94 | $36.94 | 131,900 | — | — |
| 2008-05-09 | $35.87 | $35.87 | 95,600 | — | — |
| 2008-05-08 | $34.81 | $34.81 | 43,100 | — | — |
| 2008-05-07 | $34.64 | $34.64 | 73,500 | — | — |
| 2008-05-06 | $35.56 | $35.56 | 116,800 | — | — |
| 2008-05-05 | $34.86 | $34.86 | 89,600 | — | — |
| 2008-05-02 | $33.80 | $33.80 | 211,300 | — | — |
| 2008-05-01 | $32.91 | $32.91 | 84,600 | — | — |
| 2008-04-30 | $32.21 | $32.21 | 105,600 | — | — |
| 2008-04-29 | $30.38 | $30.38 | 37,800 | — | — |
| 2008-04-28 | $30.98 | $30.98 | 49,800 | — | — |
| 2008-04-25 | $30.69 | $30.69 | 112,300 | — | — |
| 2008-04-24 | $30.80 | $30.80 | 120,800 | — | — |
| 2008-04-23 | $29.99 | $29.99 | 124,700 | — | — |
| 2008-04-22 | $30.71 | $30.71 | 101,700 | — | — |
| 2008-04-21 | $31.50 | $31.50 | 160,200 | — | — |
| 2008-04-18 | $33.09 | $33.09 | 40,400 | — | — |
| 2008-04-17 | $32.36 | $32.36 | 58,100 | — | — |
| 2008-04-16 | $33.39 | $33.39 | 48,800 | — | — |
| 2008-04-15 | $33.56 | $33.56 | 137,300 | — | — |
| 2008-04-14 | $32.61 | $32.61 | 101,900 | — | — |
| 2008-04-11 | $32.93 | $32.93 | 114,200 | — | — |
| 2008-04-10 | $34.71 | $34.71 | 71,700 | — | — |
| 2008-04-09 | $34.26 | $34.26 | 94,700 | — | — |
| 2008-04-08 | $33.51 | $33.51 | 67,500 | — | — |
| 2008-04-07 | $33.18 | $33.18 | 60,700 | — | — |
| 2008-04-04 | $33.49 | $33.49 | 68,800 | — | — |
| 2008-04-03 | $32.42 | $32.42 | 65,000 | — | — |
| 2008-04-02 | $32.03 | $32.03 | 115,900 | — | — |
| 2008-04-01 | $31.55 | $31.55 | 204,600 | — | — |
| 2008-03-31 | $30.37 | $30.37 | 101,400 | — | — |
| 2008-03-28 | $29.74 | $29.74 | 170,300 | — | — |
| 2008-03-27 | $30.29 | $30.29 | 112,800 | — | — |
| 2008-03-26 | $31.47 | $31.47 | 73,300 | — | — |
| 2008-03-25 | $31.20 | $31.20 | 111,600 | — | — |
| 2008-03-24 | $32.12 | $32.12 | 369,700 | — | — |
| 2008-03-20 | $28.39 | $28.39 | 184,800 | — | — |
| 2008-03-19 | $28.00 | $28.00 | 165,500 | — | — |
| 2008-03-18 | $29.02 | $29.02 | 309,700 | — | — |
| 2008-03-17 | $28.37 | $28.37 | 183,500 | — | — |
| 2008-03-14 | $29.49 | $29.49 | 477,900 | — | — |
| 2008-03-13 | $30.84 | $30.84 | 144,500 | — | — |
| 2008-03-12 | $29.20 | $29.20 | 372,100 | — | — |
| 2008-03-11 | $30.39 | $30.39 | 129,400 | — | — |
| 2008-03-10 | $29.99 | $29.99 | 117,500 | — | — |
| 2008-03-07 | $29.49 | $29.49 | 173,400 | — | — |
| 2008-03-06 | $29.50 | $29.50 | 297,200 | — | — |
| 2008-03-05 | $30.90 | $30.90 | 274,100 | — | — |
| 2008-03-04 | $33.12 | $33.12 | 107,100 | — | — |
| 2008-03-03 | $31.47 | $31.47 | 164,000 | — | — |
| 2008-02-29 | $33.33 | $33.33 | 119,600 | — | — |
| 2008-02-28 | $34.93 | $34.93 | 85,400 | — | — |
| 2008-02-27 | $35.50 | $35.50 | 97,700 | — | — |
| 2008-02-26 | $34.43 | $34.43 | 110,000 | — | — |
| 2008-02-25 | $34.00 | $34.00 | 98,700 | — | — |
| 2008-02-22 | $35.21 | $35.21 | 126,500 | — | — |
| 2008-02-21 | $35.31 | $35.31 | 47,600 | — | — |
| 2008-02-20 | $35.45 | $35.45 | 224,700 | — | — |
| 2008-02-19 | $35.89 | $35.89 | 121,500 | — | — |
| 2008-02-15 | $36.00 | $36.00 | 101,500 | — | — |
| 2008-02-14 | $36.22 | $36.22 | 947,600 | — | — |
| 2008-02-13 | $36.17 | $36.17 | 31,800 | — | — |
| 2008-02-12 | $35.69 | $35.69 | 84,600 | — | — |
| 2008-02-11 | $35.63 | $35.63 | 44,000 | — | — |
| 2008-02-08 | $37.95 | $37.95 | 17,100 | — | — |
| 2008-02-07 | $38.14 | $38.14 | 23,800 | — | — |
| 2008-02-06 | $38.09 | $38.09 | 31,900 | — | — |
| 2008-02-05 | $39.00 | $39.00 | 40,200 | — | — |
| 2008-02-04 | $40.53 | $40.53 | 22,900 | — | — |
| 2008-02-01 | $40.00 | $40.00 | 23,400 | — | — |
| 2008-01-31 | $39.41 | $39.41 | 39,200 | — | — |
| 2008-01-30 | $39.78 | $39.78 | 32,200 | — | — |
| 2008-01-29 | $41.00 | $41.00 | 30,600 | — | — |
| 2008-01-28 | $39.68 | $39.68 | 84,400 | — | — |
| 2008-01-25 | $38.83 | $38.83 | 143,900 | — | — |
| 2008-01-24 | $40.40 | $40.40 | 97,400 | — | — |
| 2008-01-23 | $44.09 | $44.09 | 72,300 | — | — |
| 2008-01-22 | $41.44 | $41.44 | 95,300 | — | — |
| 2008-01-18 | $40.01 | $40.01 | 77,000 | — | — |
| 2008-01-17 | $42.47 | $42.47 | 37,100 | — | — |
| 2008-01-16 | $43.92 | $43.92 | 41,400 | — | — |
| 2008-01-15 | $42.30 | $42.30 | 46,000 | — | — |
| 2008-01-14 | $43.99 | $43.99 | 42,300 | — | — |
| 2008-01-11 | $42.03 | $42.03 | 28,200 | — | — |
| 2008-01-10 | $42.99 | $42.99 | 10,300 | — | — |
| 2008-01-09 | $42.71 | $42.71 | 104,500 | — | — |
| 2008-01-08 | $39.92 | $39.92 | 25,500 | — | — |
| 2008-01-07 | $40.00 | $40.00 | 18,600 | — | — |
| 2008-01-04 | $40.00 | $40.00 | 60,700 | — | — |
| 2008-01-03 | $40.40 | $40.40 | 27,600 | — | — |
| 2008-01-02 | $40.28 | $40.28 | 65,600 | — | — |